敦泰 (3545)-第一金-彰化券商分點個股進出

台股 » 個股 » 敦泰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

敦泰

(3545)

可現股當沖

股價
89.3
漲跌
▼0.6
漲幅
-0.67%
成交量
1,683張
產業
上市半導體類股
1218人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

敦泰 (3545)籌碼相關－第一金-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-彰化券商分點個股進出
第一金-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	89.30	1	90.10	89.30	1	2,689	0.04%
2024/05/30	1	90.70	1	91.40	89.90	0	2,715	0.00%
2024/05/29	8	91.45	6	91.60	91.10	2	2,723	0.07%
2024/05/28	26	92.96	4.2	92.69	92.60	21.8	2,735	0.80%
2024/05/27	5.2	90.89	2	90.30	91.30	3.2	2,655	0.12%
2024/05/24	1.2	91.17	1	87.50	90.00	0.2	2,628	0.01%
2024/05/17	1	84.70	0	0.00	84.60	1	3,031	0.03%
2024/05/16	1	84.30	0	0.00	84.80	1	3,106	0.03%
2024/05/14	2.6	82.69	0	0.00	82.30	2.6	3,205	0.08%
2024/05/13	0.1	82.48	0	0.00	82.60	0.1	3,264	0.00%
2024/05/09	0.1	83.75	0	0.00	83.00	0.1	3,450	0.00%
2024/05/07	1.2	84.99	1	86.30	85.60	0.2	3,602	0.01%
2024/05/03	1	84.60	1	86.10	84.80	0	3,636	0.00%
2024/05/02	0.1	85.10	0	0.00	84.90	0.1	3,705	0.00%
2024/04/19	1	79.90	1	81.30	81.70	0	4,254	0.00%
2024/04/18	0.1	84.70	0	0.00	84.50	0.1	4,240	0.00%
2024/04/17	0.1	85.03	0	0.00	85.20	0.1	4,255	0.00%
2024/04/16	1.1	85.37	1	83.70	83.80	0.1	4,277	0.00%
2024/04/15	0	0.00	1	87.30	87.30	-1	4,266	-0.02%
2024/04/12	0.1	89.60	0	0.00	89.30	0.1	4,259	0.00%
2024/04/11	0.2	90.30	0	0.00	89.80	0.2	4,268	0.00%
2024/04/10	0	0.00	1.1	91.59	92.50	-1.1	4,256	-0.02%
2024/04/09	0.2	90.20	0	0.00	90.60	0.2	4,263	0.00%
2024/04/08	0.2	90.75	0	0.00	90.30	0.2	4,294	0.00%
2024/04/03	1	92.70	0	92.57	91.10	1	4,343	0.02%
2024/04/02	0	95.00	3	95.63	94.10	-3	4,413	-0.07%
2024/04/01	2	94.70	0	0.00	94.90	2	4,518	0.04%
2024/03/29	1	94.90	5	96.00	94.80	-4	4,548	-0.09%
2024/03/28	5	95.10	2	95.00	94.60	3	4,539	0.07%
2024/03/27	1	95.00	1	96.73	95.30	0	4,531	0.00%
2024/03/26	3.1	95.32	4.1	95.43	94.70	-1	4,513	-0.02%
2024/03/25	4	95.37	1	95.00	95.20	3	4,464	0.07%
2024/03/22	0.1	90.40	0	0.00	92.70	0.1	4,389	0.00%
2024/03/20	0	0.00	1	91.60	90.20	-1	4,360	-0.02%
2024/03/18	1	92.60	0	0.00	93.00	1	4,413	0.02%
2024/03/13	1	91.80	1	92.70	91.90	0	4,545	0.00%
2024/03/12	0	0.00	2	93.10	93.20	-2	4,589	-0.04%
2024/03/11	0	94.00	0	0.00	94.20	0	4,656	0.00%
2024/03/08	1	93.10	0.3	95.00	92.80	0.7	4,720	0.01%
2024/03/07	2	95.25	1	95.80	94.50	1	4,795	0.02%
2024/03/06	2	97.60	0.2	98.00	96.60	1.8	4,979	0.04%
2024/03/05	0	0.00	2	98.10	98.20	-2	5,126	-0.04%
2024/03/01	3	99.00	0	0.00	99.20	3	5,826	0.05%
2024/02/29	3.1	97.96	0	0.00	97.50	3.1	5,932	0.05%
2024/02/27	2	97.80	0	98.20	98.50	2	6,012	0.03%
2024/02/26	1	99.60	1	102.50	99.20	0	6,141	0.00%
2024/02/22	1.2	104.08	2	104.00	105.50	-0.8	6,602	-0.01%
2024/02/21	7.2	107.94	3	107.83	105.00	4.2	7,258	0.06%
2024/02/20	5.1	106.52	7	108.36	108.50	-2	7,428	-0.03%
2024/02/16	0	0.00	5	101.10	103.00	-5	7,920	-0.06%
2024/02/15	5	101.20	0	0.00	101.50	5	8,435	0.06%
2024/02/05	0	0.00	2	100.10	99.20	-2	8,495	-0.02%
2024/02/02	2	102.50	1	99.80	101.50	1	8,506	0.01%
2024/02/01	3.7	97.10	3	97.93	96.50	0.7	8,497	0.01%
2024/01/31	1	103.00	1	103.50	99.10	0	8,589	0.00%
2024/01/30	0	0.00	1	99.70	99.10	-1	8,697	-0.01%
2024/01/29	0.2	99.20	1	100.50	101.00	-0.8	8,867	-0.01%
2024/01/26	2	100.75	1	99.80	99.80	1	8,900	0.01%
2024/01/25	2.4	101.42	0.1	101.50	100.50	2.3	8,998	0.03%
2024/01/24	6	105.08	6	102.50	102.00	0	8,974	0.00%
2024/01/23	8	102.75	9	105.89	108.00	-1	8,928	-0.01%
2024/01/22	1	99.00	0	0.00	100.50	1	8,854	0.01%
2024/01/19	1	97.50	0	0.00	97.60	1	8,852	0.01%
2024/01/18	0	98.60	1	97.20	97.80	-1	8,842	-0.01%
2024/01/16	0	0.00	1	101.00	101.00	-1	8,856	-0.01%
2024/01/15	0	0.00	1	103.50	102.50	-1	8,851	-0.01%
2024/01/12	0	0.00	2	104.00	103.00	-2	8,893	-0.02%
2024/01/11	0	0.00	2	103.50	105.00	-2	9,025	-0.02%
2024/01/10	1	105.00	0	0.00	105.00	1	9,070	0.01%
2024/01/09	0	0.00	0	103.00	103.50	0	9,124	0.00%
2024/01/08	1	106.50	4.2	104.13	104.00	-3.2	9,124	-0.04%
2024/01/04	0	0.00	1	104.50	106.00	-1	9,105	-0.01%
2024/01/03	6	108.25	0	0.00	106.00	6	9,143	0.07%
2024/01/02	1	111.50	2	110.50	107.50	-1	9,154	-0.01%
2023/12/29	0	0.00	5	110.50	112.50	-5	9,151	-0.05%
2023/12/28	1	110.00	0	0.00	110.50	1	9,127	0.01%
2023/12/27	5.1	112.51	0	0.00	113.00	5.1	9,171	0.06%
2023/12/25	1	109.50	0	0.00	108.00	1	9,049	0.01%
2023/12/22	1	109.00	0	0.00	108.50	1	9,165	0.01%
2023/12/21	10.2	109.51	1	109.50	108.50	9.2	9,157	0.10%
2023/12/19	1.3	112.65	2	111.75	112.50	-0.7	9,077	-0.01%
2023/12/18	4	116.25	1	117.50	114.50	3	9,072	0.03%
2023/12/14	2	117.00	0	0.00	116.50	2	9,164	0.02%
2023/12/12	2	118.25	1.2	116.63	117.50	0.9	9,528	0.01%
2023/12/11	4.2	118.60	0	0.00	119.50	4.2	9,534	0.04%
2023/12/07	1	120.00	1	121.00	121.50	0	9,597	0.00%
2023/12/06	0.1	123.50	0	125.00	122.50	0.1	9,693	0.00%
2023/12/05	6	122.58	0	0.00	123.00	6	9,620	0.06%
2023/12/04	0.2	126.00	0	0.00	124.00	0.2	9,548	0.00%
2023/12/01	8.5	129.07	8	131.38	126.50	0.5	9,487	0.01%
2023/11/30	1	131.50	1	130.47	129.00	0	9,439	0.00%
2023/11/29	22	129.52	19.5	128.56	129.00	2.5	9,273	0.03%
2023/11/28	25	127.18	38.1	123.62	132.50	-13.1	8,835	-0.15%
2023/11/27	9	124.67	8	122.63	120.50	1	8,525	0.01%
2023/11/24	7	125.21	8.1	126.20	125.00	-1.1	8,391	-0.01%
2023/11/22	5.2	124.73	5	122.81	123.50	0.2	8,077	0.00%
2023/11/21	21	118.00	25	118.72	120.00	-4	7,731	-0.05%
2023/11/20	18.6	117.48	46	117.91	118.50	-27.4	7,474	-0.37%
2023/11/17	5	108.90	7.2	111.15	114.00	-2.2	6,753	-0.03%
2023/11/16	0	0.00	9	102.94	104.00	-9	6,357	-0.14%
2023/11/15	1	99.90	15.1	100.00	101.00	-14.1	6,083	-0.23%
2023/11/14	24	93.42	39.4	94.06	95.00	-15.4	5,613	-0.27%
2023/11/13	0	0.00	0.2	85.70	87.40	-0.2	5,040	0.00%
2023/11/09	6.1	86.61	1	86.90	86.20	5.1	4,887	0.10%
2023/11/08	5	87.02	11	85.77	85.20	-6	4,798	-0.13%
2023/11/07	5	84.78	9	86.79	87.80	-4	4,648	-0.09%
2023/11/06	9	84.42	12	85.01	84.60	-3	4,454	-0.07%
2023/11/03	0	0.00	1	81.50	82.30	-1	4,269	-0.02%
2023/11/02	1	82.50	16	82.84	82.50	-15	4,213	-0.36%
2023/11/01	0	0.00	0.1	82.00	81.90	-0.1	4,076	0.00%
2023/10/31	0	83.50	1	80.40	80.60	-1	4,025	-0.02%
2023/10/30	0	0.00	0.1	82.00	81.60	-0.1	3,916	0.00%
2023/10/27	0	0.00	0	78.20	77.60	0	3,800	0.00%
2023/10/26	9	79.94	0	0.00	78.80	9	3,783	0.24%
2023/10/25	0	81.30	5	82.00	81.10	-5	3,776	-0.13%
2023/10/24	6	79.45	0	79.20	79.20	6	3,782	0.16%
2023/10/23	0	80.70	1	80.80	79.40	-1	3,764	-0.03%
2023/10/20	4	81.10	3	81.40	80.70	1	3,753	0.03%
2023/10/19	10	81.88	5	82.08	82.00	5	3,700	0.14%
2023/10/18	3	81.50	5	80.12	79.70	-2	3,577	-0.06%
2023/10/17	0	0.00	3	80.80	79.50	-3	3,552	-0.08%
2023/10/16	3	77.20	11	78.55	77.00	-8	3,472	-0.23%
2023/10/13	1	78.80	1	79.00	78.60	0	3,450	0.00%
2023/10/12	0	0.00	1	79.20	78.70	-1	3,452	-0.03%
2023/10/11	0	0.00	1	80.70	78.80	-1	3,445	-0.03%
2023/10/05	4	80.95	0	0.00	80.90	4	3,374	0.12%
2023/10/04	0.2	78.70	0	0.00	79.20	0.2	3,337	0.01%
2023/10/03	1	79.30	4	80.58	80.50	-3	3,340	-0.09%
2023/10/02	2	76.20	0	0.00	76.40	2	3,217	0.06%
2023/09/28	11	76.25	1.1	76.25	75.60	9.9	3,210	0.31%
2023/09/27	1	80.70	16	77.78	77.80	-15	3,180	-0.47%
2023/09/22	0	0.00	1	77.50	78.70	-1	3,059	-0.03%
2023/09/21	1	80.10	3	78.80	78.70	-2	3,040	-0.07%
2023/09/20	8	80.76	6	79.48	79.10	2	2,972	0.07%
2023/09/19	5	81.50	3	81.37	81.40	2	2,883	0.07%
2023/09/18	4.2	82.47	19	82.98	82.30	-14.8	2,756	-0.54%
2023/09/15	3	79.13	0	0.00	78.70	3	2,391	0.13%
2023/09/14	12	77.92	1	78.60	78.40	11	2,341	0.47%
2023/09/13	0.2	76.50	0	0.00	76.90	0.2	2,285	0.01%
2023/09/12	1.1	76.02	1	76.10	76.00	0.1	2,250	0.00%
2023/09/11	2	77.50	2	77.45	79.00	0	2,131	0.00%
2023/09/08	2	74.10	0	0.00	73.60	2	1,974	0.10%
2023/09/07	1	75.50	0	0.00	74.60	1	2,002	0.05%
2023/09/06	7	75.17	7.2	74.81	74.80	-0.2	2,032	-0.01%
2023/09/05	4.2	75.83	4	75.40	75.00	0.2	1,975	0.01%
2023/09/04	1	73.50	0	0.00	73.70	1	1,790	0.06%
2023/09/01	2	73.10	4	72.33	72.00	-2	1,787	-0.11%
2023/08/31	1	72.50	1	72.50	72.40	0	1,793	0.00%
2023/08/30	1	70.50	0.5	70.40	71.40	0.5	1,794	0.03%
2023/08/22	0	0.00	3	69.40	69.40	-3	1,941	-0.15%
2023/08/18	6	71.40	0	0.00	70.00	6	2,004	0.30%
2023/08/14	0	0.00	1.3	65.68	65.70	-1.3	2,073	-0.06%
2023/08/11	2	68.60	0	0.00	68.60	2	2,086	0.10%
2023/08/10	5	71.74	0	0.00	69.40	5	2,148	0.23%
2023/08/09	1	69.10	0	0.00	70.00	1	2,130	0.05%
2023/08/07	1	71.20	0	0.00	72.00	1	2,154	0.05%
2023/08/04	1	71.50	0	0.00	72.10	1	2,211	0.05%
2023/08/02	0	0.00	3	72.57	72.10	-3	2,278	-0.13%
2023/08/01	1	73.20	0	0.00	73.00	1	2,412	0.04%
2023/07/31	5	72.58	1	72.60	71.50	4	2,432	0.16%
2023/07/28	1	73.30	0	0.00	73.10	1	2,435	0.04%
2023/07/27	0.2	71.60	0	0.00	72.50	0.2	2,419	0.01%
2023/07/25	3	69.77	0	0.00	69.70	3	2,435	0.12%
2023/07/21	0	0.00	1	71.10	71.90	-1	2,454	-0.04%
2023/07/20	2	73.00	1	73.70	72.90	1	2,510	0.04%
2023/07/19	2	71.50	1	70.60	70.70	1	2,488	0.04%
2023/07/13	1	71.60	0	0.00	71.30	1	2,744	0.04%
2023/07/11	1	72.90	6	71.90	71.90	-5	2,972	-0.17%
2023/07/10	8	72.68	0	0.00	72.00	8	3,122	0.26%
2023/07/07	1	75.20	0	0.00	75.40	1	3,481	0.03%
2023/07/05	2	77.85	0	0.00	77.50	2	3,792	0.05%
2023/07/04	0.3	78.60	0	0.00	78.50	0.3	4,011	0.01%
2023/07/03	2	77.40	0	0.00	77.20	2	4,030	0.05%
2023/06/30	3	78.43	0	0.00	78.40	3	4,018	0.07%
2023/06/28	1	78.30	0	0.00	78.20	1	4,063	0.02%
2023/06/27	1	78.00	0	0.00	77.70	1	4,110	0.02%
2023/06/26	0	0.00	1	79.00	78.80	-1	4,126	-0.02%
2023/06/20	2	80.45	0	0.00	79.80	2	4,207	0.05%
2023/06/19	0.1	82.70	0	0.00	81.90	0.1	4,287	0.00%
2023/06/16	1	81.30	0	0.00	82.30	1	4,546	0.02%
2023/06/15	6	82.28	0	0.00	82.10	6	4,682	0.13%
2023/06/14	3.2	83.96	2	83.80	83.00	1.2	4,689	0.03%
2023/06/13	3	85.13	0	0.00	85.00	3	4,690	0.06%
2023/06/12	0	0.00	2	84.60	85.50	-2	4,682	-0.04%
2023/06/06	1	82.70	0	0.00	82.10	1	4,774	0.02%
2023/06/05	0	0.00	0.1	84.70	84.30	-0.1	4,783	0.00%
2023/06/02	1	83.10	0	0.00	83.50	1	4,785	0.02%
2023/06/01	0.2	84.36	0	0.00	83.20	0.2	4,809	0.00%
2023/05/31	1	84.70	0	0.00	85.00	1	4,830	0.02%
2023/05/29	0	0.00	2	83.30	83.70	-2	4,962	-0.04%
2023/05/26	0	0.00	1	83.70	81.70	-1	5,002	-0.02%
2023/05/24	0.1	82.60	2	82.70	83.20	-1.9	5,067	-0.04%
2023/05/22	1	81.10	0	0.00	81.00	1	5,231	0.02%
2023/05/19	5	80.00	2	80.55	80.10	3	5,370	0.06%
2023/05/18	0.1	79.50	0	0.00	79.70	0.1	5,492	0.00%
2023/05/17	0	0.00	1	78.30	78.70	-1	5,465	-0.02%
2023/05/16	2	77.45	3	78.00	77.10	-1	5,439	-0.02%
2023/05/11	2	74.20	0.5	74.80	74.10	1.5	5,389	0.03%
2023/05/10	2	75.60	2.5	76.06	75.70	-0.5	5,416	-0.01%
2023/05/09	0	0.00	0.1	74.00	73.80	-0.1	5,407	0.00%
2023/05/08	6	77.10	2	76.20	76.00	4	5,381	0.07%
2023/05/05	0	0.00	1	80.70	80.50	-1	5,271	-0.02%
2023/05/04	1	78.40	0	0.00	78.00	1	5,318	0.02%
2023/05/02	0.2	79.70	0	0.00	79.80	0.2	5,400	0.00%
2023/04/28	1	79.10	0	0.00	79.10	1	5,442	0.02%
2023/04/27	0.1	79.50	0	0.00	78.90	0.1	5,371	0.00%
2023/04/26	1	78.40	0	0.00	78.70	1	5,359	0.02%
2023/04/25	1.1	82.19	0	0.00	79.00	1.1	5,334	0.02%
2023/04/24	1.2	82.05	0	82.00	82.20	1.2	5,277	0.02%
2023/04/19	3	86.00	0	0.00	85.10	3	5,294	0.06%
2023/04/18	1.1	88.96	0.2	88.20	87.80	1	5,295	0.02%
2023/04/17	2	90.05	10	89.62	89.30	-8	5,247	-0.15%
2023/04/14	1.5	89.76	4	89.78	89.40	-2.5	5,271	-0.05%
2023/04/13	5	88.78	1	89.30	87.80	4	5,269	0.08%
2023/04/12	12	91.09	1.2	91.28	91.40	10.8	5,117	0.21%
2023/04/11	2	87.10	6	84.33	86.90	-4	4,723	-0.08%
2023/04/10	1	83.50	0	0.00	81.70	1	4,506	0.02%
2023/04/07	3	82.83	0	83.00	83.00	3	4,459	0.07%
2023/03/31	0	0.00	1	77.80	77.50	-1	4,214	-0.02%
2023/03/27	0	78.50	1	79.20	78.50	-1	4,226	-0.02%
2023/03/24	1	78.50	1	78.00	78.50	0	4,260	0.00%
2023/03/23	1	77.50	1	77.40	77.50	0	4,255	0.00%
2023/03/22	0	0.00	10	78.94	78.80	-10	4,202	-0.24%
2023/03/21	10	82.60	5	80.56	80.90	5	4,105	0.12%
2023/03/20	2	80.15	4	79.53	81.00	-2	3,858	-0.05%
2023/03/17	0	0.00	1	76.10	76.00	-1	3,720	-0.03%
2023/03/10	0	0.00	0.1	74.10	74.20	-0.1	3,704	0.00%
2023/03/09	1	76.50	0	0.00	76.30	1	3,732	0.03%
2023/03/06	3	76.37	2.6	76.04	75.80	0.4	3,708	0.01%
2023/03/03	0.1	75.30	0	0.00	75.00	0.1	3,693	0.00%
2023/03/02	0.5	75.70	1	75.40	74.70	-0.5	3,712	-0.01%
2023/03/01	2	76.50	10	76.20	76.90	-8	3,645	-0.22%
2023/02/24	10	72.30	0	0.00	71.90	10	3,589	0.28%
2023/02/22	3	73.77	2.1	73.49	73.20	1	3,597	0.03%
2023/02/21	11.1	77.59	22	77.20	77.00	-11	3,620	-0.30%
2023/02/20	13	74.39	3	74.77	75.20	10	3,691	0.27%
2023/02/17	4	73.30	8	73.65	74.00	-4	4,151	-0.10%
2023/02/16	3	71.67	10	71.83	72.60	-7	4,027	-0.17%
2023/02/15	1	69.70	1.1	68.50	68.60	-0.1	4,068	0.00%
2023/02/13	0	0.00	4	69.75	70.30	-4	4,815	-0.08%
2023/02/10	0	0.00	1	69.70	69.50	-1	5,014	-0.02%
2023/02/09	2	70.30	0	0.00	70.50	2	5,118	0.04%
2023/02/08	1	71.00	5	71.58	71.50	-4	5,150	-0.08%
2023/02/07	0	0.00	1	70.10	70.70	-1	5,122	-0.02%
2023/02/06	1	69.50	1	70.80	68.80	0	5,101	0.00%
2023/02/03	1.5	70.00	1	69.40	69.60	0.5	5,106	0.01%
2023/02/02	0	0.00	2	70.30	70.30	-2	5,155	-0.04%
2023/02/01	0	0.00	1	67.90	68.40	-1	5,177	-0.02%
2023/01/31	1	66.20	0	0.00	66.90	1	5,197	0.02%
2023/01/30	1	64.40	0	0.00	65.50	1	5,194	0.02%
2023/01/13	0	0.00	2	64.30	62.40	-2	5,404	-0.04%
2023/01/11	0	0.00	2	63.80	64.00	-2	5,609	-0.04%
2023/01/06	2	63.00	2	63.50	63.70	0	6,035	0.00%
2023/01/05	0	0.00	2	61.90	61.80	-2	5,979	-0.03%
2023/01/04	0	62.60	0	0.00	62.20	0	5,993	0.00%
2023/01/03	2	63.10	0	0.00	62.60	2	5,910	0.03%
2022/12/30	0	0.00	1	59.00	58.60	-1	5,788	-0.02%
2022/12/28	0	0.00	0.1	58.80	58.20	-0.1	5,845	0.00%
2022/12/27	1	61.00	0	0.00	59.80	1	5,866	0.02%
2022/12/21	0	0.00	0	56.90	56.60	0	5,854	0.00%
2022/12/20	0	0.00	0.6	57.32	56.50	-0.6	5,857	-0.01%
2022/12/19	0.5	59.40	2	59.20	59.50	-1.5	5,850	-0.03%
2022/12/16	0	0.00	10.4	61.29	60.50	-10.4	5,835	-0.18%
2022/12/12	1	62.60	0	0.00	62.60	1	5,742	0.02%
2022/12/09	1	64.00	1	63.90	63.70	0	5,724	0.00%
2022/12/07	1	64.30	0	0.00	64.30	1	5,716	0.02%
2022/12/06	1	67.00	1	66.40	66.10	0	5,696	0.00%
2022/12/05	10.5	68.89	1.1	68.52	68.20	9.4	5,685	0.17%
2022/12/02	0	0.00	1	67.60	68.00	-1	5,654	-0.02%
2022/12/01	1	66.90	1.6	67.50	68.00	-0.6	5,641	-0.01%
2022/11/30	0	0.00	2	65.50	65.70	-2	5,581	-0.04%
2022/11/29	0.1	64.20	0	0.00	64.30	0.1	5,610	0.00%
2022/11/28	13	65.11	2	64.95	64.90	11	5,614	0.20%
2022/11/25	0.6	66.32	0	0.00	65.20	0.6	5,617	0.01%
2022/11/23	1	64.30	0	0.00	64.30	1	5,568	0.02%
2022/11/22	1	63.90	3	64.17	63.60	-2	5,568	-0.04%
2022/11/21	0	0.00	1	66.50	65.50	-1	5,547	-0.02%
2022/11/18	2.2	68.18	10	68.90	67.60	-7.9	5,540	-0.14%
2022/11/17	11	68.59	11	69.15	68.30	0	5,558	0.00%
2022/11/16	3.1	67.33	0.1	67.60	69.00	3	5,487	0.05%
2022/11/15	12.1	65.91	12	65.00	67.40	0.1	5,320	0.00%
2022/11/14	0	0.00	1	67.50	67.50	-1	4,863	-0.02%
2022/11/11	2	77.50	1	75.40	75.00	1	4,998	0.02%
2022/11/10	5	75.66	4	75.15	75.00	1	4,862	0.02%
2022/11/09	37	77.83	34	77.31	76.80	3	4,819	0.06%
2022/11/08	2	72.00	2.1	75.92	76.50	-0.1	4,351	0.00%
2022/11/07	0	0.00	10	69.90	69.60	-10	4,334	-0.23%
2022/11/04	16	65.68	0	0.00	66.60	16	4,277	0.37%
2022/11/02	0	0.00	1	68.80	67.80	-1	4,309	-0.02%
2022/10/28	0	0.00	1	67.00	67.00	-1	4,338	-0.02%
2022/10/27	2	72.20	0	0.00	72.90	2	4,307	0.05%
2022/10/26	0	0.00	1	69.00	70.00	-1	4,326	-0.02%
2022/10/24	6.1	72.15	0	0.00	69.50	6.1	4,469	0.14%
2022/10/21	2	74.10	2	70.85	69.90	0	4,596	0.00%
2022/10/20	1	73.50	0.1	73.50	74.00	1	4,546	0.02%
2022/10/19	0	0.00	1	74.20	74.90	-1	4,500	-0.02%
2022/10/18	1	73.00	0	0.00	74.00	1	4,386	0.02%
2022/10/17	6.1	69.45	7	69.20	70.80	-1	4,107	-0.02%
2022/10/14	0	0.00	5	64.36	65.60	-5	3,981	-0.13%
2022/10/13	1	63.10	0	0.00	60.00	1	4,016	0.02%
2022/10/12	2	63.95	1	65.00	65.70	1	4,029	0.02%
2022/10/11	1.5	65.50	1	66.40	65.40	0.5	4,023	0.01%
2022/10/06	7	67.43	8	68.00	68.00	-1	4,013	-0.02%
2022/10/04	0	0.00	1	63.60	64.80	-1	4,013	-0.02%
2022/10/03	1	61.50	0	0.00	61.70	1	4,018	0.02%
2022/09/29	0.1	60.00	0	0.00	59.40	0.1	4,167	0.00%
2022/09/28	0	61.40	0	0.00	59.70	0	4,243	0.00%
2022/09/26	0.1	62.00	0	0.00	60.80	0.1	4,336	0.00%
2022/09/23	0	0.00	30	66.30	66.20	-30	4,392	-0.68%
2022/09/21	5	68.20	0	0.00	68.20	5	4,466	0.11%
2022/09/19	5	69.20	0	0.00	68.60	5	4,527	0.11%
2022/09/16	0	0.00	2	69.80	69.50	-2	4,574	-0.04%
2022/09/15	1	71.80	6	71.32	71.00	-5	4,639	-0.11%
2022/09/14	6	70.35	12	69.42	71.10	-6	4,722	-0.13%
2022/09/13	0	0.00	1	72.30	71.10	-1	4,779	-0.02%
2022/09/12	2	71.30	1	70.70	70.70	1	4,887	0.02%
2022/09/08	1	69.30	0	0.00	69.90	1	4,964	0.02%
2022/09/05	1	72.60	1	75.20	71.90	0	4,984	0.00%
2022/09/02	1	76.30	0	0.00	76.10	1	4,963	0.02%
2022/09/01	0	76.50	1	76.30	75.10	-1	4,958	-0.02%
2022/08/31	1	75.40	1	75.10	77.00	0	4,952	0.00%
2022/08/30	3	75.13	0	0.00	74.90	3	4,964	0.06%
2022/08/29	1	74.30	1	74.50	74.30	0	4,984	0.00%
2022/08/26	0	0.00	2	78.60	77.30	-2	4,987	-0.04%
2022/08/25	2	78.60	2	78.40	78.10	0	5,040	0.00%
2022/08/24	20	78.28	0	0.00	78.00	20	5,252	0.38%
2022/08/23	0	0.00	1	76.30	76.60	-1	5,210	-0.02%
2022/08/19	2	79.00	4	78.48	77.90	-2	5,145	-0.04%
2022/08/18	2	78.00	1	78.60	77.80	1	5,075	0.02%
2022/08/17	1	76.50	1	75.10	75.10	0	4,915	0.00%
2022/08/16	3	78.37	3	76.00	76.00	0	4,912	0.00%
2022/08/15	2	77.80	3	77.93	78.50	-1	4,862	-0.02%
2022/08/12	4	74.70	6	73.85	75.20	-2	4,746	-0.04%
2022/08/11	2	71.20	2	70.90	70.80	0	4,603	0.00%
2022/08/10	3	69.67	3	69.70	70.60	0	4,606	0.00%
2022/08/09	2	68.95	1	69.30	68.90	1	4,544	0.02%
2022/08/08	3	68.90	5.1	68.62	69.50	-2.1	4,547	-0.05%
2022/08/04	4	65.93	4	65.30	66.70	0	4,484	0.00%
2022/08/03	2	67.55	1	67.80	67.70	1	4,456	0.02%
2022/08/02	4.1	67.94	1	66.60	66.60	3.1	4,450	0.07%
2022/08/01	5	69.80	1	70.70	69.90	4	4,395	0.09%
2022/07/29	2	74.75	5	74.54	74.10	-3	4,285	-0.07%
2022/07/28	7.2	78.43	0	0.00	76.60	7.2	4,233	0.17%
2022/07/26	1	97.20	5	98.18	96.20	-4	4,018	-0.10%
2022/07/25	1	100.00	4	100.38	99.00	-3	4,036	-0.07%
2022/07/22	2	103.75	3	103.00	101.50	-1	4,072	-0.02%
2022/07/21	0	0.00	1	102.00	102.50	-1	4,139	-0.02%
2022/07/20	3	100.33	3.2	101.53	101.00	-0.2	4,284	0.00%
2022/07/19	2	98.20	0.2	98.60	98.60	1.8	4,288	0.04%
2022/07/18	1	95.20	1	93.70	95.60	0	4,245	0.00%
2022/07/15	0	0.00	1	92.20	92.10	-1	4,259	-0.02%
2022/07/14	4	91.03	2	91.00	91.00	2	4,246	0.05%
2022/07/13	1	89.40	0	0.00	89.30	1	4,230	0.02%
2022/07/12	1	86.80	2	88.30	86.60	-1	4,242	-0.02%
2022/07/11	0	0.00	1	91.30	90.00	-1	4,267	-0.02%
2022/07/08	3.1	89.20	2.1	91.14	90.60	1	4,246	0.02%
2022/07/07	0	0.00	0.2	88.00	87.80	-0.2	4,192	0.00%
2022/07/06	1	86.70	2	88.00	86.20	-1	4,143	-0.02%
2022/07/05	2	84.70	1	85.20	86.50	1	4,142	0.02%
2022/07/04	1	84.10	1	85.00	83.70	0	4,137	0.00%
2022/07/01	3.2	86.41	3	82.10	81.90	0.2	4,170	0.00%
2022/06/30	2	91.10	1	90.40	90.00	1	4,076	0.02%
2022/06/29	0	0.00	1	94.00	93.80	-1	4,020	-0.02%
2022/06/27	1	96.60	1	97.40	97.10	0	3,975	0.00%
2022/06/24	1	93.10	1	94.90	93.70	0	3,952	0.00%
2022/06/22	2.1	93.00	0	0.00	91.70	2.1	3,866	0.05%
2022/06/21	1	97.80	1	98.00	97.50	0	3,801	0.00%
2022/06/20	3.6	95.00	0	0.00	93.60	3.6	3,775	0.10%
2022/06/17	2.1	102.76	11	102.18	102.00	-8.9	3,668	-0.24%
2022/06/16	10.1	112.48	1	107.50	107.00	9.1	3,615	0.25%
2022/06/14	3	113.50	0	0.00	116.00	3	3,636	0.08%
2022/06/13	2	114.50	0	0.00	115.00	2	3,650	0.05%
2022/06/10	0	0.00	10	116.50	118.00	-10	3,665	-0.27%
2022/06/08	1	119.00	0	0.00	118.50	1	3,680	0.03%
2022/06/02	1	121.50	1	119.00	119.00	0	3,742	0.00%
2022/06/01	3	121.00	9.5	120.60	121.00	-6.5	3,709	-0.17%
2022/05/31	0	0.00	1.1	114.59	115.00	-1.1	3,485	-0.03%
2022/05/30	1	114.00	0	0.00	114.00	1	3,492	0.03%
2022/05/26	0	0.00	3	111.50	109.50	-3	3,583	-0.08%
2022/05/24	2.2	110.41	0	0.00	109.50	2.2	4,117	0.05%
2022/05/23	14.1	112.93	0	0.00	113.00	14.1	4,198	0.34%
2022/05/20	1.1	117.91	1	117.00	115.50	0.1	4,183	0.00%
2022/05/19	0	0.00	1	116.50	118.50	-1	4,166	-0.02%
2022/05/18	0	0.00	1.1	118.80	118.50	-1.1	4,147	-0.03%
2022/05/16	2.1	116.90	2	114.00	113.00	0.1	4,113	0.00%
2022/05/13	1	116.50	0.2	115.50	115.00	0.8	4,163	0.02%
2022/05/12	1	115.00	4.1	115.12	114.50	-3.1	4,183	-0.07%
2022/05/11	2	114.50	4	117.00	114.50	-2	4,171	-0.05%
2022/05/10	2.2	114.41	2.1	115.43	117.50	0.1	4,182	0.00%
2022/05/09	5.3	114.08	0	0.00	113.00	5.3	4,171	0.13%
2022/05/03	0.1	116.50	12.1	115.76	117.00	-12.1	4,139	-0.29%
2022/04/29	0.1	117.00	2	119.00	116.00	-2	4,183	-0.05%
2022/04/28	0	116.50	0	0.00	115.50	0	4,171	0.00%
2022/04/27	5.1	112.52	9	115.33	116.00	-3.9	4,117	-0.09%
2022/04/26	7.2	121.00	6.3	124.48	119.00	1	4,020	0.02%
2022/04/25	2.2	117.06	1	116.00	118.50	1.2	3,885	0.03%
2022/04/22	0.1	123.00	1	123.00	122.00	-1	3,870	-0.02%
2022/04/19	0.1	124.00	0	0.00	121.00	0.1	4,027	0.00%
2022/04/18	1	121.50	4.1	123.37	122.50	-3.1	4,064	-0.08%
2022/04/15	10.1	124.00	13	126.54	122.50	-2.9	4,097	-0.07%
2022/04/14	0	0.00	1	130.00	129.00	-1	4,152	-0.02%
2022/04/13	0	128.50	0	0.00	128.50	0	4,267	0.00%
2022/04/12	4	127.50	0	0.00	128.00	4	4,364	0.09%
2022/04/11	1.1	128.23	2.1	131.42	126.00	-1	4,512	-0.02%
2022/04/08	1	131.00	2	130.50	131.00	-1	4,545	-0.02%
2022/04/07	5.1	137.10	0	0.00	131.00	5.1	4,502	0.11%
2022/04/01	10	144.50	0	0.00	145.00	10	4,538	0.22%
2022/03/31	0.1	147.50	10	147.00	146.00	-9.9	4,634	-0.21%
2022/03/30	2	148.50	1	148.50	148.00	1	4,706	0.02%
2022/03/25	3	151.33	2.2	150.50	149.50	0.8	4,806	0.02%
2022/03/24	1	151.50	0	0.00	152.00	1	4,901	0.02%
2022/03/23	2	150.25	1.2	152.26	151.50	0.8	4,982	0.02%
2022/03/22	1	147.50	0	148.00	148.00	1	5,150	0.02%
2022/03/21	1	151.00	1	152.49	150.00	0	5,207	0.00%
2022/03/18	0	0.00	1	148.00	149.00	-1	5,238	-0.02%
2022/03/17	4.1	147.62	1	148.99	148.00	3	5,245	0.06%
2022/03/16	6	143.50	8	143.00	145.00	-2	5,277	-0.04%
2022/03/15	5	145.50	5	144.50	144.00	0	5,332	0.00%
2022/03/14	3	145.50	3	147.50	148.00	0	5,398	0.00%
2022/03/11	4	145.25	0	0.00	145.00	4	5,615	0.07%
2022/03/10	0.1	148.50	2	149.00	148.00	-1.9	5,715	-0.03%
2022/03/09	5	145.00	13	145.81	146.00	-8	5,782	-0.14%
2022/03/08	4	144.12	10	144.10	142.50	-6	5,897	-0.10%
2022/03/07	5.1	147.60	3	147.00	147.00	2.1	5,927	0.04%
2022/03/04	4	154.50	0	0.00	153.00	4	5,994	0.07%
2022/03/03	0	156.50	0	0.00	156.00	0	6,127	0.00%
2022/03/02	6	157.67	2.2	157.13	156.50	3.8	6,211	0.06%
2022/02/25	3.1	153.91	5.2	154.62	152.00	-2.1	6,280	-0.03%
2022/02/24	31	156.42	15.3	155.74	156.00	15.7	6,265	0.25%
2022/02/23	5	148.00	18.3	149.73	154.50	-13.3	6,083	-0.22%
2022/02/22	9	147.33	8	146.81	146.00	1	6,358	0.02%
2022/02/21	5.2	148.06	1	150.50	149.50	4.2	7,504	0.06%
2022/02/18	9	147.61	1	148.50	150.00	8	8,235	0.10%
2022/02/17	2	149.00	3	149.50	149.50	-1	8,303	-0.01%
2022/02/16	6.1	148.74	5	148.00	147.50	1.1	8,404	0.01%
2022/02/15	7.1	147.93	6	147.00	146.00	1.1	8,455	0.01%
2022/02/14	4	150.00	4	149.38	149.50	0	8,475	0.00%
2022/02/11	1	153.50	0	0.00	152.50	1	8,516	0.01%
2022/02/10	0.1	154.50	1	153.00	153.50	-0.9	8,699	-0.01%
2022/02/09	3	153.33	0	0.00	156.50	3	8,765	0.03%
2022/02/08	0	0.00	1	153.00	153.00	-1	8,868	-0.01%
2022/02/07	10	145.55	10	145.95	146.50	0	8,910	0.00%
2022/01/26	1	147.00	0	0.00	145.50	1	8,992	0.01%
2022/01/25	2	148.25	0	0.00	145.00	2	9,153	0.02%
2022/01/24	1.1	145.92	2	148.00	149.50	-0.9	9,426	-0.01%
2022/01/21	2.1	150.04	0	0.00	149.50	2.1	9,663	0.02%
2022/01/20	1	153.50	0	0.00	154.00	1	10,078	0.01%
2022/01/19	0	0.00	1	156.00	155.00	-1	10,230	-0.01%
2022/01/18	0	156.50	0	0.00	155.50	0	10,457	0.00%
2022/01/17	5	154.70	6	155.83	157.50	-1	10,516	-0.01%
2022/01/14	3.1	150.82	16	150.28	152.00	-12.9	10,633	-0.12%
2022/01/13	2.1	155.07	4	156.75	155.00	-1.9	11,031	-0.02%
2022/01/12	16.1	155.09	3	156.00	156.00	13.1	11,081	0.12%
2022/01/11	1	158.06	12	159.00	159.00	-11	11,147	-0.10%
2022/01/10	1.1	159.78	2.2	161.50	163.50	-1.1	11,206	-0.01%
2022/01/07	8.1	161.92	17	159.35	159.00	-8.9	11,373	-0.08%
2022/01/06	4.3	163.55	0	0.00	163.00	4.3	11,458	0.04%
2022/01/05	27.1	169.31	13	167.50	167.50	14.1	11,517	0.12%
2022/01/04	14	175.64	6.1	173.02	172.50	8	11,520	0.07%
2022/01/03	12	173.00	10	173.25	176.50	2	11,503	0.02%
2021/12/30	0	0.00	1	172.00	171.50	-1	11,577	-0.01%
2021/12/29	1	172.00	3	172.00	171.00	-2	11,897	-0.02%
2021/12/28	6	172.83	2	175.25	171.00	4	12,314	0.03%
2021/12/27	3	167.00	10	170.45	173.00	-7	12,392	-0.06%
2021/12/24	3	167.67	1	173.00	167.50	2	12,543	0.02%
2021/12/23	1	171.00	1	171.50	170.50	0	12,641	0.00%
2021/12/22	1	172.50	0	0.00	171.00	1	12,757	0.01%
2021/12/20	5	172.10	6	172.50	170.50	-1	12,865	-0.01%
2021/12/17	4	171.13	5	171.50	170.00	-1	12,878	-0.01%
2021/12/16	5	172.80	4	172.25	173.00	1	12,975	0.01%
2021/12/15	6	164.00	6	165.83	167.50	0	12,895	0.00%
2021/12/14	9.2	164.23	6	160.58	160.50	3.2	12,907	0.02%
2021/12/13	4	165.75	4	166.38	167.00	0	12,940	0.00%
2021/12/10	4	165.50	3.1	167.13	165.50	0.9	13,087	0.01%
2021/12/09	7	171.36	2	169.00	169.00	5	13,075	0.04%
2021/12/08	1	173.00	9	174.33	173.00	-8	13,121	-0.06%
2021/12/07	29	175.05	7	174.14	173.00	22	13,391	0.16%
2021/12/06	16.2	173.13	6	172.50	172.50	10.2	13,493	0.08%
2021/12/03	4	169.38	6	170.25	170.50	-2	13,607	-0.01%
2021/12/02	7	170.86	7	168.79	166.50	0	13,776	0.00%
2021/12/01	6.3	166.52	9.2	168.50	169.50	-3	14,020	-0.02%
2021/11/30	5	167.10	4	166.13	166.00	1	14,345	0.01%
2021/11/29	14	157.00	11	161.23	163.50	3	14,557	0.02%
2021/11/26	10	167.85	6	168.00	162.50	4	14,708	0.03%
2021/11/25	11	170.77	10	168.45	168.00	1	15,011	0.01%
2021/11/24	8	167.81	5	167.70	169.00	3	15,081	0.02%
2021/11/23	10	171.75	9	171.00	169.00	1	15,233	0.01%
2021/11/22	9	175.28	10	175.35	176.50	-1	15,337	-0.01%
2021/11/19	18.3	175.99	13	174.08	172.50	5.3	15,709	0.03%
2021/11/18	33	178.14	27	179.41	173.50	6	15,879	0.04%
2021/11/17	17	164.29	20	165.47	171.50	-3	15,099	-0.02%
2021/11/16	3	157.00	4	158.88	156.00	-1	14,940	-0.01%
2021/11/15	7.5	158.20	6	159.42	156.50	1.5	15,536	0.01%
2021/11/12	2	155.00	4	155.50	155.00	-2	16,770	-0.01%
2021/11/11	2	155.50	4	152.75	154.50	-2	16,996	-0.01%
2021/11/10	5	153.30	2	152.50	152.50	3	17,198	0.02%
2021/11/09	9	155.28	9	155.89	155.50	0	17,489	0.00%
2021/11/08	8	150.69	8	151.69	152.00	0	17,513	0.00%
2021/11/05	4	147.25	7	148.64	148.50	-3	17,807	-0.02%
2021/11/04	7	145.57	4	145.75	144.50	3	18,007	0.02%
2021/11/03	3	146.67	3	147.67	148.50	0	18,247	0.00%
2021/11/02	9.4	148.98	7	147.43	144.00	2.4	18,473	0.01%
2021/11/01	13.1	153.49	2.1	152.48	150.00	11	18,641	0.06%
2021/10/29	4	163.13	1	165.00	160.00	3	18,846	0.02%
2021/10/28	14	165.86	32	167.02	164.00	-18	19,154	-0.09%
2021/10/27	6.1	156.68	4	157.50	158.50	2.1	19,858	0.01%
2021/10/26	12.5	154.48	12	155.67	152.50	0.5	20,775	0.00%
2021/10/25	6	147.08	6	146.83	149.00	0	21,535	0.00%
2021/10/22	0.1	149.50	1	149.00	148.00	-0.9	22,191	0.00%
2021/10/21	15	156.47	22	157.25	151.00	-7	22,793	-0.03%
2021/10/20	0	146.00	2	146.00	147.00	-2	23,424	-0.01%
2021/10/19	5	144.70	6	145.92	145.50	-1	24,926	0.00%
2021/10/18	5	141.00	8	142.56	143.00	-3	25,500	-0.01%
2021/10/15	11	141.09	7	141.71	141.00	4	25,649	0.02%
2021/10/14	12	138.42	11	137.91	139.00	1	25,598	0.00%
2021/10/13	5	136.70	5	137.20	134.00	0	25,541	0.00%
2021/10/12	3	142.16	3	141.83	139.00	0	25,547	0.00%
2021/10/08	12	147.00	11	147.73	145.00	1	25,639	0.00%
2021/10/07	11	147.09	17	147.18	147.00	-6	25,668	-0.02%
2021/10/06	17	146.94	7	143.86	140.00	10	25,703	0.04%
2021/10/05	10	147.00	19.1	146.36	150.50	-9.1	25,490	-0.04%
2021/10/04	4	140.75	3.1	142.16	139.50	0.9	25,173	0.00%
2021/10/01	20	152.52	8.1	148.93	148.50	12	25,123	0.05%
2021/09/30	4	154.25	2	153.25	155.00	2	25,106	0.01%
2021/09/29	7	156.29	1	154.00	153.50	6	25,212	0.02%
2021/09/28	10	164.60	3	168.00	162.00	7	25,688	0.03%
2021/09/27	3	167.83	5	167.80	168.00	-2	25,883	-0.01%
2021/09/24	5	164.70	4	165.50	164.00	1	26,181	0.00%
2021/09/23	6	160.08	2	160.75	161.00	4	26,339	0.02%
2021/09/22	3	161.17	1	161.00	160.50	2	26,604	0.01%
2021/09/17	1	167.00	0	0.00	169.50	1	26,950	0.00%
2021/09/16	0	0.00	6	168.67	165.50	-6	27,110	-0.02%
2021/09/15	5	167.30	3	165.67	165.00	2	27,266	0.01%
2021/09/14	0	0.00	3	177.83	176.50	-3	27,647	-0.01%
2021/09/13	0	177.50	0	0.00	175.00	0	28,072	0.00%
2021/09/10	7	182.43	4	186.38	179.00	3	28,528	0.01%
2021/09/09	19	174.39	16	177.63	179.50	3	28,530	0.01%
2021/09/08	15	170.00	2	172.75	169.00	13	28,671	0.05%
2021/09/07	1	175.99	0	0.00	176.50	1	29,141	0.00%
2021/09/06	2	173.75	8	174.13	174.50	-6	29,420	-0.02%
2021/09/03	37	183.65	17	181.00	180.50	20	29,785	0.07%
2021/09/02	6	189.00	3	189.50	186.00	3	30,498	0.01%
2021/09/01	4	194.50	7.1	195.14	195.50	-3.1	31,476	-0.01%
2021/08/31	15	192.43	15	192.93	191.50	0	32,096	0.00%
2021/08/30	4	189.75	1	190.50	189.00	3	32,647	0.01%
2021/08/27	4	190.25	6	190.75	190.50	-2	33,242	-0.01%
2021/08/26	7.1	190.36	6	191.33	190.50	1.1	34,115	0.00%
2021/08/25	14.1	191.18	17	190.68	193.50	-2.9	35,424	-0.01%
2021/08/24	25.1	195.14	14	192.04	190.00	11.1	35,921	0.03%
2021/08/23	14	200.68	16	200.72	202.00	-2	36,217	-0.01%
2021/08/20	12	194.46	14	192.71	190.50	-2	36,492	-0.01%
2021/08/19	19	196.58	13	198.77	189.50	6	36,702	0.02%
2021/08/18	36	199.93	24	202.38	208.00	12	36,877	0.03%
2021/08/17	11	214.91	9	209.72	207.50	2	37,064	0.01%
2021/08/16	15	221.90	14	221.32	221.00	1	37,988	0.00%
2021/08/13	7.1	234.06	2	237.50	224.00	5.1	38,240	0.01%
2021/08/12	7	237.78	4	236.25	236.50	3	38,758	0.01%
2021/08/11	8.8	242.43	9	239.11	237.00	-0.2	39,687	0.00%
2021/08/10	9.1	253.13	5	253.60	248.50	4.1	39,841	0.01%
2021/08/09	4	265.13	2	252.00	252.00	2	40,193	0.00%
2021/08/06	7	267.57	7.1	269.62	269.50	-0.1	41,121	0.00%
2021/08/05	3	268.00	4.5	267.11	265.50	-1.5	41,868	0.00%
2021/08/04	8.1	276.54	7	277.64	274.00	1.1	42,818	0.00%
2021/08/03	10	286.65	8	285.38	282.50	2	42,779	0.00%
2021/08/02	13	288.96	9	286.00	280.00	4	42,832	0.01%
2021/07/30	21	280.74	27	283.72	276.50	-6	42,231	-0.01%
2021/07/29	15	263.23	19	264.55	275.00	-4	41,722	-0.01%
2021/07/28	11.7	269.55	13	272.88	261.00	-1.4	41,284	0.00%
2021/07/27	7.2	280.36	11	283.64	290.00	-3.8	41,322	-0.01%
2021/07/26	26.5	281.08	12	282.46	276.00	14.5	40,993	0.04%
2021/07/23	14	261.18	31	264.82	270.50	-17	40,197	-0.04%
2021/07/22	8	233.25	32	242.70	246.00	-24	39,107	-0.06%
2021/07/21	1	220.00	3	218.67	224.00	-2	38,837	-0.01%
2021/07/20	4	219.00	1	220.00	214.00	3	39,098	0.01%
2021/07/19	2	227.50	2	228.00	226.00	0	39,414	0.00%
2021/07/16	3	225.67	7	227.00	225.50	-4	39,721	-0.01%
2021/07/15	4	225.88	5	221.20	224.50	-1	40,297	0.00%
2021/07/14	5	214.20	4	208.50	215.50	1	41,013	0.00%
2021/07/13	17	215.97	2	224.50	210.00	15	41,311	0.04%
2021/07/12	4	221.75	4	224.75	221.00	0	42,235	0.00%
2021/07/09	3	222.50	5	222.00	220.50	-2	43,038	0.00%
2021/07/08	11	227.36	11	227.09	225.00	0	43,962	0.00%
2021/07/07	13	227.46	6	231.17	224.00	7	44,613	0.02%
2021/07/06	6	233.17	2	235.25	231.00	4	45,041	0.01%
2021/07/05	14	235.71	18	236.31	238.50	-4	45,758	-0.01%
2021/07/02	3	227.83	6	228.00	228.00	-3	45,754	-0.01%
2021/07/01	6	227.25	6	225.67	222.00	0	45,948	0.00%
2021/06/30	6	224.33	10	222.70	226.00	-4	46,289	-0.01%
2021/06/29	15	230.83	16.1	229.41	219.00	-1.1	46,999	0.00%
2021/06/28	7	231.07	13	230.58	233.00	-6	46,737	-0.01%
2021/06/25	8	221.50	2	221.50	220.00	6	46,470	0.01%
2021/06/24	8	220.13	7.5	217.40	217.00	0.6	46,369	0.00%
2021/06/23	12	221.71	14	221.65	217.50	-2	46,246	0.00%
2021/06/22	8.1	214.62	9	213.00	212.50	-1	45,753	0.00%
2021/06/21	14	210.21	6	211.08	208.00	8	45,360	0.02%
2021/06/18	8	224.19	5	226.70	222.50	3	44,912	0.01%
2021/06/17	2	225.00	5	224.70	228.50	-3	44,681	-0.01%
2021/06/16	22.9	232.05	14	232.96	223.00	8.9	44,410	0.02%
2021/06/15	20.2	243.32	23	245.70	242.50	-2.8	43,982	-0.01%
2021/06/11	17	241.50	11	244.31	241.00	6	44,896	0.01%
2021/06/10	23	247.65	13.5	244.39	240.00	9.5	44,973	0.02%
2021/06/09	12	239.38	14.1	241.17	248.00	-2.1	44,862	0.00%
2021/06/08	14	236.75	9	240.78	230.50	5	44,752	0.01%
2021/06/07	12.1	229.65	17	233.83	238.00	-5	44,289	-0.01%
2021/06/04	5	227.60	3	228.17	226.50	2	43,743	0.00%
2021/06/03	19.1	224.17	26	223.44	230.00	-7	43,243	-0.02%
2021/06/02	28	230.27	6	226.83	216.00	22	42,269	0.05%
2021/06/01	11	227.73	10.1	229.07	232.50	0.9	40,906	0.00%
2021/05/31	8	204.00	17.2	206.14	211.50	-9.2	39,973	-0.02%
2021/05/28	13	203.19	12	201.38	199.50	1	39,364	0.00%
2021/05/27	11	196.77	12	198.29	200.00	-1	39,070	0.00%
2021/05/26	29.6	197.80	26	197.81	192.50	3.6	38,520	0.01%
2021/05/25	28.1	200.04	28.3	203.06	199.50	-0.2	37,898	0.00%
2021/05/24	9	182.19	18.1	186.98	190.00	-9.1	36,643	-0.02%
2021/05/21	12	173.38	12	173.42	176.00	0	35,838	0.00%
2021/05/20	25.1	175.67	26	170.58	169.00	-0.9	35,635	0.00%
2021/05/19	13	170.92	14	173.76	179.00	-1	35,152	0.00%
2021/05/18	2	154.50	5	160.29	163.00	-3	34,334	-0.01%
2021/05/17	10	154.94	9	154.89	148.50	1	34,113	0.00%
2021/05/14	18	179.78	18	174.86	164.50	0	33,842	0.00%
2021/05/13	10	164.55	8	163.40	171.00	2	32,760	0.01%
2021/05/12	15	164.92	29	160.12	161.00	-14	31,940	-0.04%
2021/05/11	4	164.14	3	168.00	162.50	1	30,804	0.00%
2021/05/10	6	189.42	8	182.44	180.50	-2	30,623	-0.01%
2021/05/07	19	177.47	16.1	180.49	183.00	2.9	30,225	0.01%
2021/05/06	17	173.82	15	173.54	171.00	2	29,853	0.01%
2021/05/05	25.1	182.19	20	179.33	172.50	5.1	29,380	0.02%
2021/05/04	3	184.29	12	175.17	191.50	-9	29,111	-0.03%
2021/05/03	2	193.34	2	193.00	179.50	0	28,545	0.00%
2021/04/29	11	198.91	14	199.68	199.00	-3	28,395	-0.01%
2021/04/28	2	200.00	3.5	203.81	201.00	-1.5	28,586	-0.01%
2021/04/27	23	200.52	22	198.78	195.50	1	28,353	0.00%
2021/04/26	15.1	199.90	18	195.14	196.50	-2.9	28,220	-0.01%
2021/04/23	8	181.00	9.1	186.85	193.50	-1.1	28,108	0.00%
2021/04/22	4	181.88	9	180.00	176.00	-5	28,446	-0.02%
2021/04/21	22.1	173.87	3	174.33	179.00	19.1	28,387	0.07%
2021/04/20	20.3	202.70	5.1	198.51	182.00	15.3	27,900	0.05%
2021/04/19	13.5	202.23	3	201.00	198.50	10.5	27,235	0.04%
2021/04/16	7	232.00	14.3	228.72	220.50	-7.3	27,122	-0.03%
2021/04/15	3	215.50	4.4	215.61	220.00	-1.4	26,314	-0.01%
2021/04/14	14.3	203.69	8	197.25	200.00	6.3	25,679	0.02%
2021/04/13	8.2	213.48	21.3	211.36	202.50	-13.1	24,924	-0.05%
2021/04/12	8.6	208.28	3	204.33	202.50	5.6	24,342	0.02%
2021/04/09	20.1	237.98	15.5	233.70	225.00	4.6	23,930	0.02%
2021/04/08	9	228.22	14	232.18	236.50	-5	23,464	-0.02%
2021/04/07	13	216.96	15	216.60	215.00	-2	23,107	-0.01%
2021/04/06	26	213.54	16	216.25	218.50	10	22,891	0.04%
2021/04/01	52.3	189.14	58.1	188.42	199.00	-5.9	22,675	-0.03%
2021/03/31	1.1	184.59	2.5	181.78	181.00	-1.4	22,011	-0.01%
2021/03/30	9	183.83	1	182.50	183.50	8	22,479	0.04%
2021/03/29	0	0.00	12.1	170.02	174.00	-12.1	22,643	-0.05%
2021/03/26	1	150.00	2.2	156.00	158.50	-1.2	23,226	-0.01%
2021/03/25	0	0.00	1	144.50	144.50	-1	23,434	0.00%
2021/03/24	3	152.00	0	0.00	148.00	3	23,608	0.01%
2021/03/23	5	151.50	0	0.00	152.00	5	23,801	0.02%
2021/03/22	8.3	158.10	0.1	160.00	154.00	8.2	24,108	0.03%
2021/03/19	5.1	159.84	0	0.00	159.00	5.1	24,041	0.02%
2021/03/18	0	0.00	1	144.00	152.50	-1	23,912	0.00%
2021/03/17	16	143.97	25.4	140.41	139.00	-9.4	23,843	-0.04%
2021/03/16	6	143.33	9	145.78	148.50	-3	22,616	-0.01%
2021/03/15	11	131.44	16.1	131.24	135.00	-5.1	21,961	-0.02%
2021/03/12	21.3	117.97	21	119.62	123.00	0.3	21,016	0.00%
2021/03/11	3	106.83	5	111.00	112.00	-2	19,953	-0.01%
2021/03/10	5	105.90	5	105.00	102.00	0	19,630	0.00%
2021/03/09	11	98.75	4	97.93	100.00	7	19,296	0.04%
2021/03/05	0	0.00	0	101.00	99.20	0	19,397	0.00%
2021/03/04	0	0.00	1	101.50	101.50	-1	19,409	-0.01%
2021/03/03	10	102.26	9	100.00	101.00	1	19,427	0.01%
2021/03/02	1	106.00	4	106.50	104.50	-3	19,354	-0.02%
2021/02/26	2	98.60	2	100.50	99.80	0	19,082	0.00%
2021/02/25	3	105.50	0	0.00	101.00	3	18,950	0.02%
2021/02/24	5	111.70	3	112.67	106.50	2	18,832	0.01%
2021/02/23	3	112.50	36	108.54	113.50	-33	18,669	-0.18%
2021/02/22	8	105.38	6	106.17	109.00	2	18,470	0.01%
2021/02/19	7	102.36	9	100.90	99.70	-2	18,188	-0.01%
2021/02/18	1	96.20	0	0.00	99.30	1	17,890	0.01%
2021/02/17	31	95.03	6	95.23	94.80	25	17,744	0.14%
2021/02/05	4	88.10	35	88.86	88.30	-31	17,606	-0.18%
2021/02/04	1	85.60	1	83.10	83.10	0	17,491	0.00%
2021/02/03	20	85.32	6	86.00	83.60	14	17,453	0.08%
2021/02/02	20	83.50	0	0.00	81.90	20	17,654	0.11%
2021/02/01	0	0.00	1	82.60	81.60	-1	17,735	-0.01%
2021/01/29	0	0.00	1	86.50	84.00	-1	17,492	-0.01%
2021/01/28	2	90.65	0	0.00	88.40	2	17,286	0.01%
2021/01/27	2	90.55	3	91.40	90.80	-1	17,175	-0.01%
2021/01/26	5	93.00	2	90.70	90.80	3	17,215	0.02%
2021/01/25	1	94.60	21	96.62	95.60	-20	16,996	-0.12%
2021/01/22	11	98.00	11	96.91	101.00	0	17,006	0.00%
2021/01/21	5	95.80	2	96.20	97.90	3	16,945	0.02%
2021/01/20	1	104.50	0	0.00	98.60	1	16,813	0.01%
2021/01/19	6	108.50	4	109.00	109.50	2	16,898	0.01%
2021/01/18	4	110.63	3	109.33	108.50	1	16,782	0.01%
2021/01/15	12	108.58	5	110.00	110.50	7	16,420	0.04%
2021/01/14	22	101.86	30	103.38	106.00	-8	15,638	-0.05%
2021/01/13	6	97.43	0	0.00	96.60	6	15,309	0.04%
2021/01/12	7	95.86	6	94.40	93.50	1	15,066	0.01%
2021/01/11	20	98.50	28	96.22	98.00	-8	14,830	-0.05%
2021/01/08	14	92.45	0	0.00	92.90	14	14,485	0.10%
2021/01/07	5	87.30	5	89.50	91.90	0	14,161	0.00%
2021/01/06	4	92.60	10	86.30	86.10	-6	13,867	-0.04%
2021/01/05	27	88.04	35	87.39	87.90	-8	13,629	-0.06%
2020/12/31	46	94.05	43	93.52	93.50	3	13,225	0.02%
2020/12/30	3	96.10	1	96.50	95.10	2	12,730	0.02%
2020/12/29	5	97.04	4	97.00	95.50	1	12,492	0.01%
2020/12/28	3	98.00	5	98.74	99.00	-2	12,246	-0.02%
2020/12/25	6	90.10	27.5	89.48	91.50	-21.5	11,791	-0.18%
2020/12/24	36	85.97	16	86.44	87.50	20	11,465	0.17%
2020/12/23	8	79.88	8	81.05	85.00	0	10,799	0.00%
2020/12/22	28	83.04	43	81.37	77.50	-15	10,442	-0.14%
2020/12/21	6	77.03	50	79.32	80.80	-44	9,725	-0.45%
2020/12/18	19	71.58	6	72.13	73.50	13	9,411	0.14%
2020/12/17	4	70.38	15	71.15	72.20	-11	9,180	-0.12%
2020/12/16	9	68.37	7	70.37	68.40	2	8,966	0.02%
2020/12/15	5	69.20	9	68.44	67.70	-4	8,530	-0.05%
2020/12/14	7	69.36	1	69.30	68.50	6	8,452	0.07%
2020/12/11	3	68.70	2.1	69.40	68.70	0.9	8,405	0.01%
2020/12/10	1	68.10	1	67.90	67.50	0	8,237	0.00%
2020/12/09	1	69.10	1	68.60	69.90	0	8,013	0.00%
2020/12/08	0	0.00	0.1	66.00	66.50	-0.1	7,848	0.00%
2020/12/07	3	62.63	0	0.00	65.10	3	7,784	0.04%
2020/12/03	1	66.70	1	67.20	67.40	0	7,653	0.00%
2020/12/02	12	67.69	20	69.21	66.50	-8	7,624	-0.10%
2020/12/01	30	67.70	29	68.29	65.70	1	7,342	0.01%
2020/11/30	8	64.79	7	65.41	66.60	1	7,166	0.01%
2020/11/27	0	0.00	2	62.70	62.50	-2	6,971	-0.03%
2020/11/26	7	60.16	1	60.70	61.90	6	6,865	0.09%
2020/11/25	11	60.02	0	0.00	59.10	11	6,848	0.16%
2020/11/24	5	60.00	1	61.00	60.90	4	6,805	0.06%
2020/11/23	6	60.18	0	0.00	60.10	6	6,790	0.09%
2020/11/20	8	59.88	0	0.00	59.80	8	6,750	0.12%
2020/11/19	4	59.80	10	59.07	58.40	-6	6,661	-0.09%
2020/11/18	0	0.00	0.7	57.60	57.20	-0.7	6,590	-0.01%
2020/11/17	7	57.07	1	57.60	57.40	6	6,694	0.09%
2020/11/16	6	57.48	0	0.00	57.00	6	6,670	0.09%
2020/11/13	0	0.00	8.5	57.29	57.10	-8.5	6,614	-0.13%
2020/11/12	3	55.97	3	55.90	55.00	0	6,515	0.00%
2020/11/11	3	55.83	5	56.10	56.30	-2	6,390	-0.03%
2020/11/10	35	56.03	31	56.28	56.30	4	6,437	0.06%
2020/11/09	10	52.00	18	53.97	54.80	-8	6,022	-0.13%
2020/11/06	0.3	49.80	0.7	50.10	49.90	-0.4	5,797	-0.01%
2020/11/04	1	50.50	1	50.30	50.40	0	5,846	0.00%
2020/11/03	1	49.85	1	50.80	49.70	0	5,814	0.00%
2020/11/02	23	51.63	0	0.00	52.00	23	5,817	0.40%
2020/10/30	39	52.87	9	52.37	51.20	30	5,847	0.51%
2020/10/29	33	51.95	35	51.59	52.50	-2	5,939	-0.03%
2020/10/28	53.5	49.79	59.7	50.62	51.20	-6.2	5,850	-0.11%
2020/10/27	2.2	49.19	0.4	48.60	48.40	1.8	5,502	0.03%
2020/10/26	0	0.00	1	47.85	47.00	-1	5,212	-0.02%
2020/10/14	1	33.80	5	33.45	33.50	-4	5,038	-0.08%
2020/10/13	5	33.44	4	33.30	33.80	1	5,092	0.02%
2020/10/12	4	32.70	0	0.00	32.60	4	5,098	0.08%
2020/10/07	0	0.00	1	33.75	34.00	-1	5,338	-0.02%
2020/09/25	20	31.51	0	0.00	30.55	20	6,892	0.29%
2020/09/22	0	0.00	5	33.60	33.60	-5	7,661	-0.07%
2020/09/21	5	33.40	0	0.00	33.40	5	7,659	0.07%
2020/09/17	10	33.20	0	0.00	33.20	10	7,920	0.13%
2020/09/14	2	33.25	0	0.00	33.20	2	8,419	0.02%
2020/09/03	0	0.00	1	33.15	32.90	-1	9,178	-0.01%
2020/08/31	3	33.55	0	0.00	33.05	3	9,520	0.03%
2020/08/28	13	32.20	0	0.00	32.70	13	9,623	0.14%
2020/08/21	1	33.50	0	0.00	33.45	1	9,858	0.01%
2020/08/20	1	32.95	0	0.00	32.95	1	9,864	0.01%
2020/08/19	0	0.00	1	36.10	35.95	-1	9,753	-0.01%
2020/08/18	0.2	36.95	0	0.00	37.05	0.2	9,735	0.00%
2020/08/17	1	36.45	1	37.50	37.30	0	9,709	0.00%
2020/08/13	5	36.90	0	0.00	36.85	5	9,891	0.05%
2020/08/12	0	0.00	1	38.00	37.95	-1	9,990	-0.01%
2020/08/10	1	38.05	0	0.00	37.00	1	10,113	0.01%
2020/08/07	0	0.00	1	38.05	37.90	-1	10,364	-0.01%
2020/08/06	7	37.54	2	39.00	37.50	5	11,129	0.04%
2020/08/05	3	38.07	5	38.30	38.45	-2	11,261	-0.02%
2020/07/29	0	0.00	3	35.55	35.75	-3	13,194	-0.02%
2020/07/28	3	36.70	2	35.60	35.55	1	13,258	0.01%
2020/07/27	0	0.00	1	37.45	36.70	-1	13,268	-0.01%
2020/07/24	4	38.35	1	39.40	36.00	3	13,356	0.02%
2020/07/23	1	36.80	5	37.71	38.00	-4	13,411	-0.03%
2020/07/20	1	35.10	3	35.12	35.85	-2	13,805	-0.01%
2020/07/17	1	36.35	4	35.56	35.45	-3	13,933	-0.02%
2020/07/16	2	36.80	2	37.00	36.30	0	13,969	0.00%
2020/07/15	1	37.75	0	0.00	36.85	1	14,073	0.01%
2020/07/14	1	37.80	3	38.50	37.60	-2	14,035	-0.01%
2020/07/13	5	38.59	0	0.00	38.35	5	13,921	0.04%
2020/07/10	4	37.23	4	37.71	36.50	0	13,910	0.00%
2020/07/09	1	36.75	3.1	37.01	37.20	-2.1	13,865	-0.02%
2020/07/08	5	37.35	0	0.00	37.60	5	13,782	0.04%
2020/07/07	2	37.53	156	36.93	37.05	-154	13,740	-1.12%	大賣/鉅額交易
2020/07/06	2	37.78	5	37.87	38.05	-3	13,518	-0.02%
2020/07/03	2	36.65	3	35.98	36.95	-1	13,152	-0.01%
2020/07/02	1	33.00	6	33.60	33.70	-5	12,618	-0.04%
2020/07/01	10	32.25	31	32.50	32.50	-21	12,526	-0.17%
2020/06/29	10	32.25	0	0.00	32.10	10	12,586	0.08%
2020/06/24	23	33.52	7	33.89	33.40	16	12,549	0.13%
2020/06/23	15	33.18	196	33.68	34.10	-181	12,422	-1.46%	大賣/鉅額交易
2020/06/22	70	32.93	5	33.00	32.65	65	12,237	0.53%
2020/06/19	59	33.10	2	32.80	32.75	57	12,203	0.47%
2020/06/18	5	32.65	15	32.52	32.40	-10	12,136	-0.08%
2020/06/17	2	32.25	0	0.00	32.15	2	12,097	0.02%
2020/06/16	25	32.27	0	0.00	32.15	25	12,131	0.21%
2020/06/15	125	33.42	4	32.85	32.30	121	12,122	1.00%	大買/鉅額交易
2020/06/12	38	31.73	6	32.23	32.65	32	12,011	0.27%
2020/06/11	56	32.01	11	33.07	31.65	45	12,006	0.37%
2020/06/10	1	32.45	1	32.35	32.45	0	11,876	0.00%
2020/06/09	0	0.00	1	32.70	32.45	-1	12,063	-0.01%
2020/06/05	3	32.70	4	32.99	32.65	-1	12,621	-0.01%
2020/06/04	1	32.20	2	32.20	32.30	-1	12,878	-0.01%
2020/06/03	2	32.05	1	31.50	32.20	1	12,993	0.01%
2020/06/02	1	30.65	0	0.00	30.65	1	13,175	0.01%
2020/06/01	2	30.75	0	0.00	30.80	2	13,257	0.02%
2020/05/28	0	0.00	3	31.20	30.15	-3	13,487	-0.02%
2020/05/25	3	30.85	0	0.00	30.85	3	13,651	0.02%
2020/05/21	1	32.35	1	32.85	32.30	0	13,961	0.00%
2020/05/20	6	32.12	5	31.60	32.00	1	13,923	0.01%
2020/05/19	11	30.71	24	31.85	31.85	-13	13,972	-0.09%
2020/05/15	1	31.25	0	0.00	31.20	1	14,215	0.01%
2020/05/13	1	31.10	0	0.00	31.60	1	14,457	0.01%
2020/05/12	15	31.87	4	31.43	32.10	11	13,689	0.08%
2020/05/11	5	32.03	0	0.00	31.95	5	13,404	0.04%
2020/05/08	6	36.25	0	0.00	35.50	6	13,050	0.05%
2020/05/07	2	36.50	10	36.30	36.50	-8	12,651	-0.06%
2020/05/06	14	35.70	25	35.44	35.00	-11	11,977	-0.09%
2020/05/05	20	34.40	5	34.54	33.70	15	11,439	0.13%
2020/05/04	1	32.30	1	32.75	32.85	0	11,179	0.00%
2020/04/30	0	0.00	3	31.98	32.20	-3	11,116	-0.03%
2020/04/29	2	32.43	0	0.00	32.05	2	11,001	0.02%
2020/04/28	4	31.93	9	33.37	31.45	-5	10,887	-0.05%
2020/04/27	7	33.80	2	34.08	33.15	5	10,629	0.05%
2020/04/24	6	31.45	3	32.20	32.20	3	10,392	0.03%
2020/04/23	1	31.10	0	0.00	30.90	1	10,362	0.01%
2020/04/22	1	29.80	1	30.40	30.15	0	10,319	0.00%
2020/04/21	1	32.00	0	0.00	30.15	1	10,212	0.01%
2020/04/20	3	32.07	1	32.05	31.70	2	10,104	0.02%
2020/04/17	1	33.35	6	34.50	33.45	-5	10,046	-0.05%
2020/04/16	0	0.00	5	32.95	34.05	-5	10,117	-0.05%
2020/04/15	8	33.82	3	33.35	33.00	5	10,158	0.05%
2020/04/14	4	32.60	2	32.90	33.40	2	9,868	0.02%
2020/04/13	2	32.25	1	32.35	31.90	1	9,705	0.01%
2020/04/10	5	31.44	2	31.58	31.35	3	9,633	0.03%
2020/04/09	4	31.36	6	31.30	31.40	-2	9,501	-0.02%
2020/04/08	2	30.70	0	0.00	30.75	2	9,417	0.02%
2020/04/07	1	29.60	4	29.25	30.00	-3	9,309	-0.03%
2020/04/01	1	28.60	0	0.00	28.10	1	9,128	0.01%
2020/03/31	6	28.48	10	28.53	28.30	-4	9,101	-0.04%
2020/03/30	2	27.30	0	0.00	28.90	2	9,008	0.02%
2020/03/26	18	27.48	18	27.51	27.95	0	8,942	0.00%
2020/03/25	25	27.30	5	27.05	26.70	20	8,942	0.22%
2020/03/20	3	26.48	0	0.00	26.65	3	8,873	0.03%
2020/03/19	0	0.00	22	25.00	25.10	-22	8,813	-0.25%
2020/03/18	5	27.62	0	0.00	27.10	5	8,750	0.06%
2020/03/17	0	0.00	2	27.25	27.25	-2	8,738	-0.02%
2020/03/16	2	27.05	1	27.40	26.30	1	8,655	0.01%
2020/03/13	1	26.25	7	26.16	26.65	-6	8,542	-0.07%
2020/03/12	5	29.56	0	0.00	28.95	5	8,308	0.06%
2020/03/11	3	32.60	4	32.64	32.15	-1	8,032	-0.01%
2020/03/10	12	31.40	11	31.43	31.15	1	7,669	0.01%
2020/03/09	2	31.98	1	31.45	30.50	1	7,272	0.01%
2020/03/06	0	0.00	3	32.77	33.05	-3	7,047	-0.04%
2020/03/05	10	30.75	11	30.90	31.00	-1	6,669	-0.01%
2020/03/04	4	30.13	3	30.53	30.65	1	6,657	0.02%
2020/03/03	0	0.00	25	31.44	31.05	-25	6,666	-0.38%
2020/03/02	0	30.00	1	30.05	30.15	-1	6,555	-0.02%
2020/02/27	3	29.45	3	29.77	30.40	0	6,519	0.00%
2020/02/26	4	29.79	5	29.88	30.15	-1	6,680	-0.01%
2020/02/25	3	29.87	0	0.00	29.35	3	6,769	0.04%
2020/02/24	52	31.28	1	31.45	31.70	51	6,480	0.79%
2020/02/21	1	31.20	36	31.40	31.55	-35	6,512	-0.54%
2020/02/20	20	31.89	12	32.07	31.30	8	6,546	0.12%
2020/02/19	0	0.00	2	31.15	31.80	-2	6,446	-0.03%
2020/02/18	9	31.69	7	31.65	31.60	2	6,342	0.03%
2020/02/17	18	29.89	44	30.48	31.20	-26	6,005	-0.43%
2020/02/14	29	27.72	43	28.10	28.40	-14	5,467	-0.26%
2020/02/13	2	26.30	17	26.41	26.30	-15	5,214	-0.29%
2020/02/12	0	0.00	15	25.85	26.05	-15	5,171	-0.29%
2020/02/11	2	24.85	0	0.00	24.80	2	5,261	0.04%
2020/02/10	10	24.10	0	0.00	24.30	10	5,357	0.19%
2020/02/07	15	25.52	0	0.00	24.80	15	5,375	0.28%
2020/02/06	1	25.50	0	0.00	25.55	1	5,398	0.02%
2020/02/05	4	25.65	0	0.00	25.45	4	5,485	0.07%
2020/02/04	1	25.55	10	26.15	26.20	-9	5,467	-0.16%
2020/02/03	3	24.85	2	24.80	25.15	1	5,465	0.02%
2020/01/31	10	25.70	0	0.00	25.50	10	5,467	0.18%
2020/01/30	0	0.00	17	25.48	25.75	-17	5,524	-0.31%
2020/01/20	40	27.56	5	27.50	27.50	35	5,616	0.62%
2020/01/17	1	26.80	2	27.40	27.55	-1	5,571	-0.02%
2020/01/16	3	26.52	3	26.55	26.70	0	5,429	0.00%
2020/01/15	0	0.00	1	26.00	26.00	-1	5,297	-0.02%
2020/01/13	2	25.55	0	0.00	25.40	2	5,169	0.04%
2020/01/10	0	0.00	7	25.43	25.60	-7	5,054	-0.14%
2020/01/09	8	23.66	5	24.63	24.85	3	4,879	0.06%
2020/01/07	1	22.50	0	0.00	22.65	1	4,783	0.02%
2020/01/06	0	0.00	3	23.00	22.90	-3	4,749	-0.06%
2020/01/03	3	23.75	2	23.80	23.75	1	4,703	0.02%
2019/12/26	1	23.50	0	0.00	23.65	1	4,622	0.02%
2019/12/25	3	23.57	0	0.00	23.50	3	4,604	0.07%
2019/12/24	1	23.55	0	0.00	23.40	1	4,607	0.02%
2019/12/23	1	23.65	5	23.35	23.40	-4	4,582	-0.09%
2019/12/19	1	25.00	0	0.00	25.00	1	4,424	0.02%
2019/12/13	1	25.30	0	0.00	24.70	1	4,325	0.02%
2019/12/09	2	25.60	0	0.00	25.60	2	4,095	0.05%
2019/12/06	1	25.50	2	25.60	25.50	-1	4,059	-0.02%
2019/12/05	1	25.85	0	0.00	25.75	1	4,015	0.02%
2019/12/04	0	0.00	2	26.15	26.25	-2	3,948	-0.05%
2019/12/03	0	0.00	1	26.20	26.50	-1	3,903	-0.03%
2019/12/02	0	0.00	2	25.65	25.80	-2	3,803	-0.05%
2019/11/28	6	26.25	0	0.00	26.30	6	3,710	0.16%
2019/11/26	1	25.65	2	25.65	25.70	-1	3,573	-0.03%
2019/11/25	4	25.96	3	25.82	25.80	1	3,521	0.03%
2019/11/22	42	25.50	42	25.58	25.50	0	3,237	0.00%
2019/11/20	2	24.65	0	0.00	24.75	2	2,943	0.07%
2019/11/19	0	0.00	1	24.10	23.85	-1	2,829	-0.04%
2019/11/15	1	24.10	0	0.00	24.05	1	2,588	0.04%
2019/11/13	2	25.00	0	0.00	24.80	2	2,443	0.08%
2019/11/08	1	25.30	8	24.95	24.90	-7	2,305	-0.30%
2019/11/07	7	24.49	7	24.43	25.00	0	2,208	0.00%
2019/11/06	0	0.00	6	24.25	24.05	-6	2,100	-0.29%
2019/11/04	1	24.75	1	24.65	24.00	0	2,008	0.00%
2019/10/29	0	0.00	1	23.75	23.40	-1	1,786	-0.06%
2019/10/28	1	24.20	1	24.65	24.90	0	1,648	0.00%
2019/10/25	2	22.90	1	22.90	22.95	1	1,460	0.07%
2019/10/24	1	22.50	0	0.00	22.50	1	1,461	0.07%
2019/10/16	0	0.00	1	22.45	22.35	-1	1,524	-0.07%
2019/10/04	1	21.55	0	0.00	21.55	1	1,550	0.06%
2019/09/12	0	0.00	1	23.15	23.00	-1	1,588	-0.06%
2019/08/20	0	0.00	2	22.25	22.25	-2	1,643	-0.12%
2019/08/19	2	22.85	0	0.00	22.40	2	1,664	0.12%
2019/08/14	1	22.00	0	0.00	22.00	1	1,813	0.06%
2019/08/02	0	0.00	1	22.55	22.05	-1	1,976	-0.05%
2019/07/12	0	0.00	1	23.95	23.85	-1	2,868	-0.03%
2019/07/11	1	23.85	0	0.00	23.75	1	2,904	0.03%
2019/07/09	0	0.00	1	23.50	23.65	-1	2,993	-0.03%
2019/07/04	5	23.45	0	0.00	23.50	5	3,328	0.15%
2019/07/03	1	23.50	0	0.00	23.45	1	3,404	0.03%
2019/06/26	1	22.90	0	0.00	22.90	1	3,543	0.03%
2019/06/21	0	0.00	1	23.40	23.10	-1	3,737	-0.03%
2019/06/18	0	0.00	1	22.95	22.60	-1	4,151	-0.02%
2019/06/13	0	0.00	1	22.55	22.50	-1	4,880	-0.02%
2019/06/12	1	22.65	8	22.53	22.50	-7	4,912	-0.14%
2019/06/10	2	21.65	0	0.00	21.60	2	4,884	0.04%
2019/06/06	3	21.63	0	0.00	21.60	3	4,886	0.06%
2019/06/05	4	22.03	0	0.00	21.90	4	4,892	0.08%
2019/06/04	1	21.90	0	0.00	21.70	1	4,887	0.02%
2019/05/29	1	20.25	0	0.00	20.30	1	4,876	0.02%
2019/05/28	2	20.30	0	0.00	20.30	2	4,967	0.04%
2019/05/27	1	20.70	0	0.00	20.30	1	5,023	0.02%
2019/05/17	1	22.45	0	0.00	21.60	1	4,992	0.02%
2019/05/14	0	0.00	4	21.15	22.05	-4	5,089	-0.08%
2019/05/03	0	0.00	8	25.15	25.05	-8	4,991	-0.16%
2019/04/29	0	0.00	1	25.20	24.95	-1	4,995	-0.02%
2019/04/26	8	26.05	1	26.10	26.50	7	4,899	0.14%
2019/04/22	5	26.05	0	0.00	26.50	5	4,687	0.11%
2019/04/12	4	25.85	0	0.00	25.40	4	4,497	0.09%
2019/04/09	6	25.15	6	25.10	25.70	0	4,267	0.00%
2019/04/01	1	24.80	0	0.00	24.65	1	4,283	0.02%
2019/03/29	0	0.00	3	25.10	24.80	-3	4,284	-0.07%
2019/03/26	0	0.00	1	26.40	25.80	-1	4,726	-0.02%
2019/03/25	1	25.75	1	26.05	26.00	0	4,815	0.00%
2019/03/22	11	26.16	10	26.85	26.50	1	4,912	0.02%
2019/03/20	0	0.00	3	25.65	25.10	-3	4,913	-0.06%
2019/03/19	6	24.79	2	25.05	25.25	4	4,776	0.08%
2019/03/18	1	23.80	0	0.00	24.60	1	4,557	0.02%
2019/03/15	0	0.00	10	22.30	22.40	-10	4,322	-0.23%
2019/03/12	1	22.00	0	0.00	21.95	1	4,451	0.02%
2019/03/07	5	22.00	0	0.00	21.80	5	4,614	0.11%
2019/03/06	1	22.20	0	0.00	22.30	1	4,631	0.02%
2019/03/05	6	22.45	0	0.00	22.35	6	4,644	0.13%
2019/02/20	3	21.50	0	0.00	21.50	3	4,351	0.07%
2019/02/13	2	23.60	0	0.00	23.60	2	4,144	0.05%
2019/02/12	0	0.00	1	23.25	23.20	-1	4,088	-0.02%
2019/02/11	1	23.30	1	22.90	23.20	0	4,110	0.00%
2019/01/30	2	23.10	14	22.99	22.65	-12	4,084	-0.29%
2019/01/29	12	22.67	1	22.60	22.90	11	4,035	0.27%
2019/01/28	5	22.75	11	22.64	22.90	-6	4,025	-0.15%
2019/01/25	0	0.00	6	22.22	22.25	-6	3,993	-0.15%
2019/01/23	1	22.10	0	0.00	22.30	1	4,006	0.02%
2019/01/16	12	21.91	1	21.90	21.70	11	4,009	0.27%
2019/01/15	0	0.00	6	21.85	21.70	-6	3,967	-0.15%
2019/01/14	3	22.75	0	0.00	22.30	3	3,834	0.08%
2019/01/10	0	0.00	1	22.45	22.90	-1	3,735	-0.03%
2019/01/02	2	26.75	0	0.00	25.90	2	3,478	0.06%
2018/12/27	0	0.00	1	26.70	26.35	-1	3,434	-0.03%
2018/12/20	2	29.78	1	29.40	27.85	1	3,073	0.03%
2018/12/19	5	29.80	6	29.23	29.30	-1	2,877	-0.03%
2018/12/17	6	28.08	6	28.20	28.10	0	2,408	0.00%
2018/12/14	1	29.00	0	0.00	29.00	1	2,227	0.04%
2018/12/07	6	27.38	6	27.38	27.45	0	1,673	0.00%
2018/12/04	0	0.00	2	26.95	26.85	-2	1,524	-0.13%
2018/12/03	0	0.00	3	26.80	26.85	-3	1,576	-0.19%
2018/11/29	2	24.90	0	0.00	24.90	2	1,470	0.14%
2018/11/28	0	0.00	1	24.45	25.25	-1	1,438	-0.07%
2018/11/27	1	24.35	0	0.00	24.40	1	1,422	0.07%
2018/11/21	0	0.00	1	24.25	24.10	-1	1,510	-0.07%
2018/11/15	1	25.00	0	0.00	25.00	1	1,568	0.06%
2018/11/05	0	0.00	2	23.75	23.85	-2	1,686	-0.12%
2018/10/31	2	22.65	0	0.00	22.60	2	1,644	0.12%
2018/10/30	0	0.00	1	22.30	22.50	-1	1,639	-0.06%
2018/10/24	1	23.10	0	0.00	23.35	1	1,583	0.06%
2018/10/15	1	20.85	0	0.00	20.85	1	1,564	0.06%
2018/10/08	0	0.00	6	23.85	24.00	-6	1,517	-0.40%
2018/09/04	0	0.00	2	26.55	26.40	-2	1,684	-0.12%
2018/08/30	1	26.00	0	0.00	26.70	1	1,769	0.06%
2018/08/23	0	0.00	1	24.65	24.60	-1	1,756	-0.06%
2018/08/22	0	0.00	1	24.55	24.50	-1	1,772	-0.06%
2018/08/08	0	0.00	5	25.30	25.30	-5	1,654	-0.30%
2018/08/01	0	0.00	4	25.10	25.15	-4	1,682	-0.24%
2018/07/31	5	25.10	0	0.00	25.10	5	1,693	0.30%
2018/07/26	0	0.00	10	25.50	25.60	-10	1,714	-0.58%
2018/07/23	0	0.00	1	24.95	25.00	-1	1,829	-0.05%
2018/07/11	5	25.60	0	0.00	25.00	5	2,201	0.23%
2018/07/09	5	26.47	0	0.00	26.40	5	2,233	0.22%
2018/07/02	0	0.00	3	27.35	27.15	-3	2,785	-0.11%
2018/06/28	0	0.00	1	26.20	26.15	-1	3,001	-0.03%
2018/06/22	9	27.73	0	0.00	27.55	9	3,239	0.28%
2018/06/08	5	28.30	0	0.00	29.00	5	3,360	0.15%
2018/06/06	0	0.00	15	28.43	28.55	-15	3,365	-0.45%
2018/06/01	5	27.85	10	27.10	27.50	-5	3,592	-0.14%
2018/05/30	5	26.30	0	0.00	26.25	5	3,556	0.14%
2018/05/29	0	0.00	5	26.79	26.65	-5	3,559	-0.14%
2018/05/24	0	0.00	1	26.80	26.85	-1	3,553	-0.03%
2018/05/18	0	0.00	4	26.90	26.65	-4	3,667	-0.11%
2018/05/14	2	26.05	0	0.00	25.90	2	3,817	0.05%
2018/05/10	0	0.00	3	26.30	26.30	-3	3,829	-0.08%
2018/05/08	3	26.05	2	26.10	26.25	1	3,827	0.03%
2018/05/04	2	25.60	0	0.00	25.80	2	3,838	0.05%
2018/05/03	7	25.87	0	0.00	25.80	7	3,831	0.18%
2018/04/30	0	0.00	10	26.00	25.95	-10	3,820	-0.26%
2018/04/26	5	28.10	0	0.00	27.40	5	3,796	0.13%
2018/04/23	5	28.80	0	0.00	28.65	5	3,766	0.13%
2018/04/17	10	29.62	0	0.00	28.15	10	3,643	0.27%
2018/04/11	4	30.40	4	30.40	30.40	0	3,870	0.00%
2018/04/10	0	0.00	1	32.05	30.90	-1	3,913	-0.03%
2018/04/09	6	33.07	6	32.83	32.80	0	3,788	0.00%
2018/04/03	4	31.70	4	31.95	31.95	0	3,589	0.00%
2018/04/02	1	32.30	4	32.75	32.15	-3	3,569	-0.08%
2018/03/31	4	31.80	4	31.95	31.95	0	3,438	0.00%
2018/03/30	0	0.00	5	32.38	31.85	-5	3,369	-0.15%
2018/03/28	4	31.10	4	31.25	31.15	0	3,283	0.00%
2018/03/27	6	31.90	2	31.75	31.55	4	3,359	0.12%
2018/03/26	0	0.00	2	31.60	31.60	-2	3,407	-0.06%
2018/03/23	2	30.40	2	31.20	31.20	0	3,681	0.00%
2018/03/22	0	0.00	16	31.91	31.60	-16	3,690	-0.43%
2018/03/21	0	0.00	4	31.25	31.30	-4	3,614	-0.11%
2018/03/14	0	0.00	5	30.95	30.80	-5	3,789	-0.13%
2018/03/12	8	31.10	8	30.60	30.65	0	3,695	0.00%
2018/03/09	10	31.26	10	31.40	31.00	0	3,693	0.00%
2018/03/07	0	0.00	2	28.75	30.10	-2	3,560	-0.06%
2018/03/05	0	0.00	2	27.70	27.60	-2	3,584	-0.06%
2018/02/22	0	0.00	4	27.45	27.45	-4	3,836	-0.10%
2018/02/21	1	26.00	0	0.00	26.90	1	3,983	0.03%
2018/02/12	5	25.96	0	0.00	25.50	5	3,980	0.13%
2018/02/09	1	25.90	0	0.00	27.00	1	3,929	0.03%
2018/02/07	0	0.00	2	28.30	28.20	-2	4,026	-0.05%
2018/02/06	5	27.64	0	0.00	27.40	5	4,080	0.12%
2018/02/01	1	30.55	0	0.00	30.45	1	4,371	0.02%
2018/01/24	0	0.00	2	30.90	30.95	-2	4,694	-0.04%
2018/01/23	1	30.80	7	30.75	30.60	-6	4,728	-0.13%
2018/01/19	0	0.00	11	31.20	31.20	-11	4,811	-0.23%
2018/01/18	5	31.30	1	31.00	31.00	4	4,819	0.08%
2018/01/16	1	31.20	0	0.00	31.10	1	4,842	0.02%
2018/01/09	5	30.96	8	31.00	30.90	-3	4,960	-0.06%
2018/01/08	4	31.93	24	32.08	31.60	-20	4,948	-0.40%
2018/01/05	8	33.92	9	33.60	33.20	-1	4,898	-0.02%
2018/01/04	3	32.35	2	32.65	32.70	1	4,675	0.02%
2018/01/03	2	31.88	5	31.61	31.70	-3	4,688	-0.06%